Fast Retailing Co DRC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-23	49.000	49.000	49.000	49.000	15.620	0
2022-08-22	49.000	49.000	49.000	49.000	15.620	0
2022-08-19	49.800	49.800	49.800	49.800	15.875	0
2022-08-18	49.200	49.800	49.200	49.800	15.875	2,100
2022-08-17	49.250	49.250	49.200	49.200	15.684	600
2022-08-16	49.000	49.000	49.000	49.000	15.620	0
2022-08-15	49.800	49.800	49.000	49.000	15.620	1,200
2022-08-12	49.400	49.400	49.400	49.400	15.748	0
2022-08-11	49.400	49.400	49.400	49.400	15.748	0
2022-08-10	48.000	48.000	48.000	48.000	15.301	600
2022-08-09	49.800	49.800	49.750	49.750	15.859	600
2022-08-08	48.350	48.500	48.350	48.500	15.461	600
2022-08-05	48.100	48.100	48.100	48.100	15.333	300
2022-08-04	48.000	48.100	48.000	48.100	15.333	900
2022-08-03	48.000	48.000	48.000	48.000	15.301	1,500
2022-08-02	47.000	47.200	46.900	47.200	15.046	9,600
2022-08-01	44.650	44.750	44.650	44.750	14.265	1,800
2022-07-29	44.650	44.650	44.650	44.650	14.234	0
2022-07-28	44.500	44.500	44.500	44.500	14.186	0
2022-07-27	44.500	44.500	44.500	44.500	14.186	0
2022-07-26	44.800	44.800	44.800	44.800	14.281	0
2022-07-25	44.800	44.800	44.800	44.800	14.281	1,200
2022-07-22	44.800	44.800	44.800	44.800	14.281	0
2022-07-21	44.600	44.800	43.600	44.800	14.281	1,800
2022-07-20	44.200	44.250	44.000	44.000	14.026	13,200
2022-07-19	43.000	44.200	43.000	44.200	14.090	10,800
2022-07-18	42.950	42.950	42.850	42.950	13.692	2,700
2022-07-15	42.000	42.750	42.000	42.150	13.437	6,750
2022-07-14	39.050	39.050	39.050	39.050	12.448	300
2022-07-13	38.700	38.700	38.700	38.700	12.337	0
2022-07-12	38.600	38.700	38.600	38.700	12.337	600
2022-07-11	39.700	40.000	39.700	39.700	12.656	900
2022-07-08	40.000	40.000	39.700	39.700	12.656	900
2022-07-07	39.000	39.000	39.000	39.000	12.432	600
2022-07-06	39.250	39.250	39.250	39.250	12.512	0
2022-07-05	39.600	39.600	39.600	39.600	12.624	0
2022-07-04	41.000	41.000	39.500	39.500	12.592	2,100
2022-06-30	41.000	41.000	41.000	41.000	13.070	300
2022-06-29	41.000	41.000	41.000	41.000	13.070	300
2022-06-28	41.950	41.950	41.750	41.750	13.309	1,500
2022-06-27	41.550	41.550	41.500	41.500	13.229	600
2022-06-24	40.750	40.750	40.600	40.600	12.942	600
2022-06-23	40.800	40.800	40.600	40.600	12.942	600
2022-06-22	40.000	40.000	40.000	40.000	12.751	0
2022-06-21	40.000	40.000	40.000	40.000	12.751	0
2022-06-20	39.100	39.650	39.100	39.550	12.608	1,200
2022-06-17	39.100	39.100	39.100	39.100	12.464	0
2022-06-16	39.200	39.200	39.100	39.100	12.464	2,100
2022-06-15	38.950	38.950	38.850	38.850	12.385	1,800
2022-06-14	40.000	40.000	39.500	39.500	12.592	900
2022-06-13	40.600	40.600	40.600	40.600	12.942	0
2022-06-10	40.600	40.600	40.600	40.600	12.942	0
2022-06-09	39.150	40.600	39.150	40.600	12.942	2,100
2022-06-08	39.000	39.100	39.000	39.100	12.464	300
2022-06-07	40.600	40.600	40.600	40.600	12.942	0
2022-06-06	39.700	40.650	39.000	40.650	12.958	2,400
2022-06-02	38.200	39.300	38.200	39.300	12.528	2,700
2022-06-01	37.700	37.700	37.700	37.700	12.018	900
2022-05-31	37.000	37.000	37.000	37.000	11.795	0
2022-05-30	37.100	37.100	37.000	37.000	11.795	900

← NewerPage 18 of 21 · 1,228 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-02-26	0.1592 HKD
2025-08-28	0.1318 HKD
2025-02-27	0.1260 HKD
2024-08-29	0.1145 HKD
2024-02-28	0.0876 HKD
2023-08-30	0.0850 HKD
2023-02-27	0.2175 HKD
2023-02-24	0.5793 HKD
2022-08-30	0.1809 HKD
2022-02-25	0.1688 HKD
2021-08-30	0.1642 HKD
2021-08-24	0.5040 HKD
2021-02-19	0.1714 HKD
2020-08-28	0.1794 HKD
2020-02-21	0.1726 HKD
2019-08-30	0.1717 HKD
2019-08-23	0.5184 HKD
2019-02-27	0.1722 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.